CTCP Xi măng VICEM Hải Vân (hvx)

2.18
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.02 -0.91% 378,500 -2,500 -0.0
2.18
2.27
2.18
2 tháng
(2026-01-12) 		-0.56 -20.44% 1,820,900 -61,400 -0.1
2.17
2.86
2.18
3 tháng
(2025-12-15) 		-0.80 -26.85% 2,286,700 -60,700 -0.1
2.17
3.19
2.18
6 tháng
(2025-09-15) 		-0.76 -25.85% 3,663,900 -72,500 -0.2
2.17
3.22
2.18
12 tháng
(2025-03-18) 		-0.44 -16.79% 6,919,800 -51,300 -0.1
2.17
3.52
2.18
24 tháng
(2024-03-25) 		-0.72 -24.83% 11,431,000 -33,000 -0.1
2.17
3.52
2.18
36 tháng
(2023-03-29) 		-0.72 -24.83% 15,903,800 -1,100 0.1
2.17
4.30
2.18
60 tháng
(2021-04-08) 		-2.42 -52.56% 39,711,000 21,800 0.6
2.17
9.30
2.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2022
7.35
 21,400 7.29 7.40 7.20 1,500 0 0.0
24/02/2022
7.29
 62,800 7.39 7.40 7.10 0 0 0
23/02/2022
7.39
 34,600 7.40 7.40 7.01 0 0 0
22/02/2022
7.40
 15,200 7.43 7.43 7.31 0 0 0
21/02/2022
7.43
 57,700 7.40 7.43 7.02 0 0 0
18/02/2022
7.40
 39,800 7.45 7.45 7.25 0 0 0
17/02/2022
7.45
 16,100 7.49 7.50 7.25 1,000 1,100 -0.0
16/02/2022
7.49
 27,600 7.35 7.49 7.40 0 0 0
15/02/2022
7.35
 19,600 7.25 7.40 7.23 0 0 0
14/02/2022
7.25
 14,500 7.49 7.49 7.21 0 0 0
11/02/2022
7.49
 16,700 7.48 7.60 7.10 0 0 0
10/02/2022
7.48
 21,700 7.55 7.70 7.47 0 0 0
09/02/2022
7.55
 29,600 7.55 7.86 7.35 0 0 0
08/02/2022
7.55
 42,500 7.35 7.80 7.35 0 0 0
07/02/2022
7.35
 39,800 6.87 7.35 6.87 100 0 0.0
28/01/2022
6.87
 29,300 6.81 6.95 6.50 0 0 0
27/01/2022
6.81
 30,100 6.80 6.96 6.40 1,000 0 0.0
26/01/2022
6.80
 18,000 7 7.20 6.52 0 0 0
25/01/2022
7
 21,600 7.20 7.20 6.72 0 0 0
24/01/2022
7.20
 40,800 7.43 7.45 6.91 0 0 0
21/01/2022
7.43
 78,500 6.95 7.43 7.18 0 0 0
20/01/2022
6.95
 40,600 6.50 6.95 6.50 0 0 0
19/01/2022
6.50
 31,200 6.89 6.89 6.42 0 0 0
18/01/2022
6.89
 66,700 7.90 7.90 6.89 0 0 0
17/01/2022
7.90
 33,000 7.70 8.10 7.70 0 2,100 -0.0
14/01/2022
7.70
 113,700 7.96 7.96 7.42 1,600 8,900 -0.1
13/01/2022
7.96
 121,500 8.23 8.48 7.85 0 0 0
12/01/2022
8.23
 145,800 8.71 8.71 8.12 0 0 0
11/01/2022
8.71
 231,400 8.85 8.92 8.60 0 0 0
10/01/2022
8.85
 308,900 8.28 8.85 8.28 1,000 1,000 0
07/01/2022
8.28
 234,500 8.16 8.29 8 2,100 1,000 0.0
06/01/2022
8.16
 133,100 8.18 8.19 8 0 0 0
05/01/2022
8.18
 99,100 8.20 8.27 8 0 1,000 -0.0
04/01/2022
8.20
 101,500 8.15 8.20 8.13 700 1,100 -0.0
31/12/2021
8.15
 78,500 8.29 8.30 7.90 100 0 0.0
30/12/2021
8.29
 117,100 8.04 8.40 8 1,500 0 0.0
29/12/2021
8.04
 111,800 7.84 8.10 7.83 1,100 0 0.0
28/12/2021
7.84
 108,700 7.85 7.95 7.80 0 0 0
27/12/2021
7.85
 37,900 7.95 8 7.81 0 0 0
24/12/2021
7.95
 45,300 7.87 8 7.85 0 0 0
23/12/2021
7.87
 85,500 7.95 7.95 7.82 0 0 0
22/12/2021
7.95
 69,600 7.99 8 7.82 0 0 0
21/12/2021
7.99
 78,200 8 8 7.89 0 0 0
20/12/2021
8
 42,300 8.01 8.20 7.99 0 0 0
17/12/2021
8.01
 70,000 8.04 8.09 8 500 0 0.0
16/12/2021
8.04
 51,000 8.10 8.10 8.01 0 0 0
15/12/2021
8.10
 103,800 8.20 8.20 8 0 0 0
14/12/2021
8.20
 34,200 8.30 8.30 8 400 700 -0.0
13/12/2021
8.30
 73,600 8 8.32 7.86 0 0 0
10/12/2021
8
 54,500 8.05 8.19 7.77 0 0 0
09/12/2021
8.05
 25,800 8.10 8.28 8 0 0 0
08/12/2021
8.10
 37,500 8.04 8.20 8.04 0 0 0
07/12/2021
8.04
 54,400 7.85 8.20 7.86 0 0 0
06/12/2021
7.85
 81,600 8.32 8.38 7.81 0 0 0
03/12/2021
8.32
 101,800 8.40 8.49 8.31 0 0 0
02/12/2021
8.40
 119,200 8.40 8.60 8.30 0 20,200 -0.2
01/12/2021
8.40
 74,400 8.46 8.46 8.31 0 6,200 -0.1
30/11/2021
8.46
 140,800 8.40 8.66 8.40 0 7,800 -0.1
29/11/2021
8.40
 49,700 8.40 8.40 8.23 3,400 0 0
26/11/2021
8.40
 85,300 8.38 8.44 8.10 0 0 0
25/11/2021
8.38
 69,000 8.40 8.49 7.86 5,200 0 0.0
24/11/2021
8.40
 102,300 8.70 8.70 8.36 0 0 0
23/11/2021
8.70
 158,000 8.19 8.74 7.68 12,600 12,300 -0.0
22/11/2021
8.19
 252,100 8.55 8.80 8.17 0 6,400 -0.1
19/11/2021
8.55
 516,200 9.15 9.15 8.54 0 0 0
18/11/2021
9.15
 230,700 9.26 9.36 9.10 1,000 2,600 -0.0
17/11/2021
9.26
 350,300 9.27 9.85 9 2,000 2,100 -0.0
16/11/2021
9.27
 885,000 8.67 9.27 8.67 33,200 0 0.3
15/11/2021
8.67
 370,400 8.70 8.90 8.60 0 0 0
12/11/2021
8.70
 378,000 8.32 8.89 8.32 0 1,000 -0.0
11/11/2021
8.32
 265,800 8.33 8.33 8.20 0 0 0
10/11/2021
8.33
 140,800 8.34 8.34 8.16 0 0 0
09/11/2021
8.34
 191,300 8.35 8.35 8.20 0 0 0
08/11/2021
8.35
 171,000 8.35 8.35 8 0 6,500 -0.1
05/11/2021
8.35
 291,700 8.80 8.80 8.30 3,500 0 0.0
04/11/2021
8.80
 120,800 8.95 8.95 8.55 0 0 0
03/11/2021
8.95
 642,500 8.50 9.09 8.50 1,000 0 0.0
02/11/2021
8.50
 309,100 8.32 8.50 8.30 0 0 0
01/11/2021
8.32
 75,000 8.40 8.50 8.29 0 0 0
29/10/2021
8.40
 43,900 8.40 8.50 8.27 0 0 0
28/10/2021
8.40
 45,300 8.40 8.60 8.30 0 0 0
27/10/2021
8.40
 144,000 8.35 8.68 8.20 0 0 0
26/10/2021
8.35
 56,300 8.39 8.39 8.10 0 0 0
25/10/2021
8.39
 26,800 8.40 8.40 8.01 0 0 0
22/10/2021
8.40
 95,200 8.49 8.67 8.10 0 300 -0.0
21/10/2021
8.49
 81,900 8.55 8.55 8.30 1,100 0 0.0
20/10/2021
8.55
 42,500 8.69 8.69 8.30 0 0 0
19/10/2021
8.69
 91,300 8.80 8.80 8.30 0 0 0
18/10/2021
8.80
 110,300 8.80 9 8.46 900 0 0.0
15/10/2021
8.80
 73,100 8.91 9 8.75 0 0 0
14/10/2021
8.91
 80,200 8.78 9.19 8.85 0 0 0
13/10/2021
8.78
 67,300 8.90 8.90 8.30 0 11,800 -0.1
12/10/2021
8.90
 56,900 9 9.10 8.60 0 0 0
11/10/2021
9
 42,900 9.19 9.19 8.80 0 3,100 0
08/10/2021
9.19
 63,800 9.30 9.58 9.10 5,300 0 0.0
07/10/2021
9.30
 244,000 8.79 9.34 8.90 600 1,000 -0.0
06/10/2021
8.79
 111,800 8.22 8.79 7.72 0 0 0
05/10/2021
8.22
 38,500 8.22 8.30 8.11 0 100 -0.0
04/10/2021
8.22
 71,700 8.67 8.67 8.07 0 0 0
01/10/2021
8.67
 77,100 8.48 9.07 8.48 6,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |